Smit Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.760	0.790	0.730	0.780	0.776	71,000
2026-01-23	0.740	0.830	0.740	0.760	0.756	231,000
2026-01-22	0.770	0.790	0.760	0.780	0.776	48,000
2026-01-21	0.770	0.820	0.770	0.800	0.796	7,000
2026-01-20	0.790	0.850	0.790	0.830	0.826	15,000
2026-01-19	0.760	0.850	0.760	0.800	0.796	220,000
2026-01-16	0.800	0.810	0.800	0.800	0.796	26,000
2026-01-15	0.810	0.850	0.770	0.810	0.806	36,000
2026-01-14	0.750	0.840	0.740	0.840	0.836	149,000
2026-01-13	0.800	0.800	0.800	0.800	0.796	18,000
2026-01-12	0.750	0.820	0.750	0.800	0.796	70,000
2026-01-09	0.720	0.820	0.720	0.810	0.806	115,000
2026-01-08	0.730	0.750	0.720	0.730	0.726	51,000
2026-01-07	0.720	0.790	0.720	0.770	0.766	198,000
2026-01-06	0.740	0.770	0.700	0.760	0.756	211,000
2026-01-05	0.750	0.770	0.670	0.750	0.746	572,000
2026-01-02	0.830	0.830	0.830	0.830	0.826	1,000
2025-12-31	0.730	0.830	0.730	0.830	0.826	62,000
2025-12-30	0.810	0.810	0.810	0.810	0.806	0
2025-12-29	0.810	0.810	0.810	0.810	0.806	0
2025-12-24	0.810	0.810	0.810	0.810	0.806	0
2025-12-23	0.810	0.810	0.810	0.810	0.806	0
2025-12-22	0.750	0.850	0.690	0.830	0.826	264,000
2025-12-19	0.740	0.840	0.740	0.790	0.786	247,000
2025-12-18	0.800	0.800	0.800	0.800	0.796	0
2025-12-17	0.800	0.820	0.730	0.800	0.796	17,000
2025-12-16	0.800	0.800	0.800	0.800	0.796	0
2025-12-15	0.810	0.810	0.810	0.810	0.806	0
2025-12-12	0.800	0.850	0.800	0.830	0.826	71,000
2025-12-11	0.800	0.800	0.800	0.800	0.796	0
2025-12-10	0.720	0.800	0.670	0.800	0.796	485,000
2025-12-09	0.810	0.820	0.810	0.820	0.816	28,000
2025-12-08	0.820	0.820	0.820	0.820	0.816	0
2025-12-05	0.830	0.850	0.820	0.840	0.836	12,000
2025-12-04	0.720	0.780	0.710	0.780	0.776	178,000
2025-12-03	0.710	0.740	0.700	0.720	0.716	311,000
2025-12-02	0.690	0.790	0.690	0.770	0.766	344,000
2025-12-01	0.710	0.730	0.710	0.730	0.726	4,000
2025-11-28	0.680	0.770	0.680	0.750	0.746	46,000
2025-11-27	0.710	0.730	0.710	0.730	0.726	7,000
2025-11-26	0.690	0.750	0.690	0.740	0.736	289,000
2025-11-25	0.780	0.780	0.670	0.750	0.746	955,000
2025-11-24	0.800	0.810	0.800	0.800	0.796	5,000
2025-11-21	0.790	0.790	0.790	0.790	0.786	1,000
2025-11-20	0.890	0.890	0.780	0.790	0.786	413,000
2025-11-19	0.760	0.900	0.760	0.860	0.855	359,000
2025-11-18	0.830	0.830	0.780	0.830	0.826	295,000
2025-11-17	0.810	0.810	0.770	0.800	0.796	64,000
2025-11-14	0.760	0.820	0.760	0.820	0.816	18,000
2025-11-13	0.790	0.850	0.740	0.840	0.836	141,000
2025-11-12	0.820	0.820	0.820	0.820	0.816	0
2025-11-11	0.820	0.820	0.820	0.820	0.816	26,000
2025-11-10	0.800	0.840	0.790	0.800	0.796	98,000
2025-11-07	0.710	0.880	0.710	0.880	0.875	103,000
2025-11-06	0.790	0.860	0.790	0.840	0.836	5,000
2025-11-05	0.810	0.830	0.810	0.830	0.826	10,000
2025-11-04	0.810	0.840	0.800	0.840	0.836	32,000
2025-11-03	0.810	0.850	0.800	0.830	0.826	52,000
2025-10-31	0.840	0.920	0.830	0.890	0.885	18,000
2025-10-30	0.820	0.850	0.800	0.850	0.845	124,000

← NewerPage 4 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0100 HKD
2025-06-05	0.0100 HKD
2024-06-06	0.0100 HKD
2023-05-31	0.0100 HKD
2022-05-31	0.0100 HKD
2021-06-01	0.0100 HKD
2020-06-02	0.0100 HKD
2019-05-15	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.